Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Readen Holding Corp (OP: RHCO )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.0850 0.0900 0.0702 0.0813 145,000 -0.00(-4.35%)
Jul 30, 2013 0.0700 0.0850 0.0700 0.0850 21,100 -0.00(-5.56%)
Jul 26, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 25, 2013 0.0850 0.0900 0.0850 0.0900 7,800 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 6,001 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0800 0.0900 0.0800 0.0900 125,199 +0.00(+0.56%)
Jul 18, 2013 0.0800 0.0895 0.0800 0.0895 24,000 +0.01(+11.87%)
Jul 17, 2013 0.0650 0.0825 0.0650 0.0800 22,951 -0.01(-5.88%)
Jul 16, 2013 0.0551 0.0895 0.0551 0.0850 67,300 +0.01(+6.25%)
Jul 15, 2013 0.0600 0.0948 0.0600 0.0800 121,177 +0.02(+45.19%)
Jul 12, 2013 0.0551 0.0551 0.0551 0.0551 14,723 -0.01(-11.13%)
Jul 11, 2013 0.0611 0.0620 0.0551 0.0620 134,999 -0.03(-34.74%)
Jul 10, 2013 0.0850 0.0950 0.0850 0.0950 10,200 +0.00(+0.00%)
Jul 09, 2013 0.0950 0.0950 0.0950 0.0950 480 -0.01(-5.00%)
Jul 08, 2013 0.0980 0.1000 0.0980 0.1000 11,100 +0.00(+2.04%)
Jul 05, 2013 0.0980 0.0980 0.0980 0.0980 10,000 +0.00(+0.00%)
Jun 28, 2013 0.0980 0.0980 0.0980 0 +0.04(+63.33%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2013 0.0539 0.0600 0.0539 0.0600 90,020 +0.00(+0.00%)
Jun 21, 2013 0.0580 0.0600 0.0580 0.0600 200 +0.01(+22.45%)
Jun 20, 2013 0.0505 0.0600 0.0490 0.0490 57,200 -0.03(-36.77%)
Jun 19, 2013 0.0490 0.0800 0.0490 0.0775 159,760 -0.00(-3.13%)
Jun 18, 2013 0.0900 0.0900 0.0481 0.0800 46,660 -0.02(-20.00%)
Jun 13, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 12, 2013 0.0510 0.1000 0.0510 0.0950 48,600 +0.00(+0.00%)
Jun 11, 2013 0.0850 0.0950 0.0850 0.0950 2,600 +0.00(+0.00%)
Jun 10, 2013 0.0600 0.1000 0.0510 0.0950 21,080 -0.01(-5.00%)
Jun 07, 2013 0.0746 0.1000 0.0746 0.1000 60,200 +0.01(+11.11%)
Jun 06, 2013 0.0700 0.1100 0.0700 0.0900 104,960 +0.00(+3.45%)
Jun 05, 2013 0.0600 0.0900 0.0600 0.0870 98,160 +0.02(+24.29%)
Jun 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0600 0.0875 0.0600 0.0700 94,497 +0.01(+16.67%)
May 28, 2013 0.0350 0.0850 0.0350 0.0600 192,930 +0.00(+0.00%)
May 24, 2013 0.0420 0.0600 0.0410 0.0600 24,500 +0.00(+0.00%)
May 23, 2013 0.0490 0.0600 0.0400 0.0600 121,373 +0.01(+20.00%)
May 22, 2013 0.0400 0.0500 0.0400 0.0500 35,200 +0.00(+0.00%)
May 21, 2013 0.0500 0.0500 0.0480 0.0500 36,620 +0.00(+4.17%)
May 20, 2013 0.0450 0.0500 0.0450 0.0480 5,200 -0.00(-4.00%)
May 17, 2013 0.0400 0.0500 0.0400 0.0500 16,100 -0.01(-21.87%)
May 15, 2013 0.0640 0.0640 0.0640 0 +0.01(+28.00%)
May 13, 2013 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
May 10, 2013 0.0490 0.0650 0.0490 0.0500 13,000 +0.02(+58.73%)
May 09, 2013 0.0500 0.0500 0.0315 0.0315 12,900 -0.02(-37.00%)
May 08, 2013 0.0498 0.0500 0.0316 0.0500 63,750 +0.00(+0.40%)
May 07, 2013 0.0400 0.0498 0.0400 0.0498 25,200 -0.00(-0.20%)
May 02, 2013 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 01, 2013 0.0400 0.0499 0.0400 0.0499 9,586 +0.00(+0.00%)
Apr 30, 2013 0.0420 0.0499 0.0300 0.0499 19,100 -0.00(-0.20%)
Apr 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Apr 24, 2013 0.0499 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Apr 23, 2013 0.0301 0.0499 0.0301 0.0499 3,800 -0.00(-0.20%)
Apr 22, 2013 0.0500 0.0500 0.0500 0.0500 23,600 +0.00(+0.00%)
Apr 19, 2013 0.0500 0.0500 0.0400 0.0500 7,090 -0.01(-16.53%)
Apr 18, 2013 0.0599 0.0599 0.0599 0.0599 100 +0.02(+49.38%)
Apr 17, 2013 0.0401 0.0401 0.0401 0.0401 2,000 -0.02(-38.21%)
Apr 15, 2013 0.0649 0.0649 0.0649 0 +0.02(+44.22%)
Apr 12, 2013 0.0450 0.0450 0.0450 0.0450 25,000 -0.02(-28.57%)
Apr 11, 2013 0.0400 0.0630 0.0400 0.0630 22,933 +0.02(+40.00%)
Apr 10, 2013 0.0400 0.0450 0.0400 0.0450 17,167 +0.00(+12.50%)
Apr 09, 2013 0.0380 0.0400 0.0380 0.0400 20,100 -0.01(-19.19%)
Apr 08, 2013 0.0495 0.0495 0.0495 0.0495 600 +0.00(+0.20%)
Apr 05, 2013 0.0400 0.0494 0.0400 0.0494 40,200 -0.00(-1.00%)
Apr 04, 2013 0.0499 0.0499 0.0499 0.0499 200 +0.00(+10.89%)
Apr 03, 2013 0.0400 0.0450 0.0400 0.0450 63,300 -0.01(-10.00%)
Apr 02, 2013 0.0500 0.0500 0.0500 0.0500 300 +0.00(+4.17%)
Apr 01, 2013 0.0420 0.0480 0.0420 0.0480 24,124 +0.01(+14.29%)
Mar 28, 2013 0.0420 0.0490 0.0420 0.0420 41,822 -0.01(-14.29%)
Mar 27, 2013 0.0425 0.0490 0.0420 0.0490 120,200 -0.01(-10.91%)
Mar 26, 2013 0.0550 0.0550 0.0550 0.0550 650 +0.00(+0.00%)
Mar 25, 2013 0.0550 0.0550 0.0550 0.0550 2,224 +0.00(+0.00%)
Mar 22, 2013 0.0489 0.0550 0.0450 0.0550 76,900 +0.01(+12.24%)
Mar 21, 2013 0.0421 0.0490 0.0421 0.0490 5,231 -0.00(-2.00%)
Mar 20, 2013 0.0500 0.0500 0.0490 0.0500 41,570 -0.00(-9.09%)
Mar 19, 2013 0.0458 0.0599 0.0458 0.0550 110,900 -0.00(-8.18%)
Mar 18, 2013 0.0641 0.0699 0.0599 0.0599 13,000 -0.00(-6.55%)
Mar 15, 2013 0.0649 0.0649 0.0455 0.0641 69,726 -0.00(-1.23%)
Mar 14, 2013 0.0600 0.0680 0.0440 0.0649 94,510 -0.00(-4.56%)
Mar 13, 2013 0.0565 0.0695 0.0565 0.0680 50,200 +0.00(+6.42%)
Mar 11, 2013 0.0639 0.0639 0.0639 0 -0.01(-11.13%)
Mar 08, 2013 0.0510 0.0719 0.0510 0.0719 22,500 +0.02(+38.27%)
Mar 07, 2013 0.0539 0.0539 0.0451 0.0520 76,200 -0.01(-22.27%)
Mar 06, 2013 0.0600 0.0747 0.0510 0.0669 58,486 +0.01(+13.39%)
Mar 05, 2013 0.0750 0.0750 0.0451 0.0590 77,381 +0.00(+7.27%)
Mar 04, 2013 0.0500 0.0550 0.0411 0.0550 90,800 +0.00(+1.85%)
Mar 01, 2013 0.0450 0.0565 0.0400 0.0540 186,200 +0.01(+20.00%)
Feb 28, 2013 0.0585 0.0585 0.0401 0.0450 57,000 -0.01(-23.60%)
Feb 27, 2013 0.0400 0.0589 0.0400 0.0589 94,270 +0.00(+0.00%)
Feb 26, 2013 0.0469 0.0690 0.0410 0.0589 21,100 +0.01(+20.20%)
Feb 22, 2013 0.0479 0.0490 0.0340 0.0490 65,896 -0.00(-2.00%)
Feb 21, 2013 0.0474 0.0500 0.0418 0.0500 64,200 +0.01(+19.62%)
Feb 20, 2013 0.0418 0.0418 0.0418 0.0418 300 +0.00(+7.18%)
Feb 19, 2013 0.0390 0.0390 0.0390 0.0390 200 +0.00(+8.33%)
Feb 15, 2013 0.0390 0.0390 0.0320 0.0360 10,600 +0.00(+9.09%)
Feb 14, 2013 0.0390 0.0390 0.0330 0.0330 12,200 -0.01(-15.38%)
Feb 13, 2013 0.0389 0.0390 0.0389 0.0390 35,150 -0.00(-7.14%)
Feb 11, 2013 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
Feb 08, 2013 0.0270 0.0350 0.0270 0.0350 111,800 +0.01(+29.63%)
Feb 07, 2013 0.0270 0.0270 0.0200 0.0270 15,800 -0.00(-10.00%)
Feb 06, 2013 0.0300 0.0345 0.0300 0.0300 44,514 -0.00(-14.04%)
Feb 04, 2013 0.0349 0.0349 0.0349 0.0349 5,830 +0.00(+16.33%)
Feb 01, 2013 0.0389 0.0389 0.0300 0.0300 66,700 -0.01(-24.62%)
Jan 31, 2013 0.0320 0.0398 0.0310 0.0398 13,296 -0.00(-0.50%)
Jan 30, 2013 0.0400 0.0400 0.0400 0.0400 500 -0.00(-9.09%)
Jan 29, 2013 0.0440 0.0446 0.0440 0.0440 10,200 -0.00(-6.38%)
Jan 25, 2013 0.0470 0.0470 0.0470 0 +0.00(+2.17%)
Jan 24, 2013 0.0460 0.0460 0.0460 0.0460 15,000 -0.00(-0.86%)
Jan 23, 2013 0.0351 0.0464 0.0351 0.0464 1,350 +0.00(+5.94%)
Jan 22, 2013 0.0355 0.0438 0.0355 0.0438 80,400 -0.00(-7.59%)
Jan 18, 2013 0.0401 0.0588 0.0360 0.0474 247,886 -0.00(-5.20%)
Jan 17, 2013 0.0499 0.0588 0.0463 0.0500 157,600 +0.00(+1.01%)
Jan 16, 2013 0.0450 0.0495 0.0450 0.0495 64,800 -0.00(-0.60%)
Jan 15, 2013 0.0500 0.0500 0.0350 0.0498 194,800 -0.00(-0.40%)
Jan 14, 2013 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jan 12, 2013 0.0420 0.0500 0.0411 0.0500 71,600 +0.00(+0.00%)
Jan 11, 2013 0.0420 0.0500 0.0411 0.0500 71,600 +0.00(+0.00%)
Jan 10, 2013 0.0500 0.0500 0.0500 0.0500 41,500 +0.00(+0.00%)
Jan 09, 2013 0.0550 0.0550 0.0464 0.0500 241,600 -0.02(-25.37%)
Jan 08, 2013 0.0500 0.0675 0.0430 0.0670 59,700 +0.02(+34.00%)
Jan 07, 2013 0.0680 0.0680 0.0500 0.0500 44,700 -0.00(-3.85%)
Jan 04, 2013 0.0600 0.0680 0.0520 0.0520 22,000 -0.02(-23.53%)
Jan 03, 2013 0.0665 0.0680 0.0665 0.0680 22,184 +0.00(+0.00%)
Jan 02, 2013 0.0684 0.0684 0.0560 0.0680 138,150 +0.01(+21.43%)
Dec 31, 2012 0.0556 0.0680 0.0362 0.0560 116,100 -0.01(-18.25%)
Dec 28, 2012 0.0620 0.0685 0.0500 0.0685 55,166 -0.00(-0.87%)
Dec 27, 2012 0.0500 0.0730 0.0500 0.0691 83,542 +0.00(+6.31%)
Dec 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2012 0.0650 0.0750 0.0500 0.0650 36,811 -0.01(-13.33%)
Dec 20, 2012 0.0749 0.0750 0.0740 0.0750 25,450 +0.00(+1.35%)
Dec 19, 2012 0.0625 0.0740 0.0500 0.0740 153,399 +0.02(+27.59%)
Dec 18, 2012 0.0500 0.0580 0.0400 0.0580 121,301 +0.01(+16.00%)
Dec 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2012 0.0500 0.0540 0.0500 0.0500 31,799 -0.01(-10.71%)
Dec 11, 2012 0.0498 0.0590 0.0498 0.0560 175,900 +0.00(+4.67%)
Dec 10, 2012 0.0433 0.0550 0.0330 0.0535 97,700 -0.01(-10.83%)
Dec 07, 2012 0.0520 0.0650 0.0434 0.0600 360,500 -0.00(-4.76%)
Dec 06, 2012 0.0800 0.0830 0.0520 0.0630 417,064 -0.01(-10.00%)
Dec 05, 2012 0.0825 0.0980 0.0630 0.0700 1,119,344 +0.01(+12.90%)
Dec 04, 2012 0.0660 0.0980 0.0600 0.0620 94,750 +0.00(+5.08%)
Nov 29, 2012 0.0590 0.0590 0.0590 0.0590 0 -0.01(-9.23%)
Nov 28, 2012 0.0505 0.0650 0.0505 0.0650 6,000 +0.00(+0.00%)
Nov 27, 2012 0.0530 0.0650 0.0530 0.0650 3,300 -0.00(-4.41%)
Nov 26, 2012 0.0601 0.0800 0.0517 0.0680 46,659 -0.01(-15.00%)
Nov 24, 2012 0.0610 0.0800 0.0506 0.0800 177,100 +0.00(+0.00%)
Nov 23, 2012 0.0610 0.0800 0.0506 0.0800 177,100 -0.01(-14.89%)
Nov 21, 2012 0.0700 0.0940 0.0700 0.0940 3,100 -0.00(-3.59%)
Nov 19, 2012 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Nov 16, 2012 0.0980 0.0980 0.0700 0.0900 161,910 -0.01(-8.16%)
Nov 15, 2012 0.1010 0.1933 0.0810 0.0980 480,367 +0.00(+1.03%)
Nov 14, 2012 0.0900 0.0970 0.0600 0.0970 177,620 -0.00(-3.00%)
Nov 13, 2012 0.1100 0.1423 0.0900 0.1000 142,562 +0.00(+0.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Nov 09, 2012 0.0998 0.1000 0.0998 0.1000 44,300 +0.00(+3.73%)
Nov 08, 2012 0.0700 0.0964 0.0700 0.0964 17,100 -0.00(-0.52%)
Nov 07, 2012 0.0969 0.0969 0.0600 0.0969 10,100 +0.01(+7.67%)
Nov 06, 2012 0.0810 0.1000 0.0800 0.0900 24,900 -0.01(-10.00%)
Nov 05, 2012 0.0830 0.1219 0.0799 0.1000 68,299 +0.02(+24.22%)
Nov 02, 2012 0.0805 0.0805 0.0805 0.0805 100 +0.00(+0.00%)
Nov 01, 2012 0.0686 0.0805 0.0686 0.0805 42,100 +0.00(+3.21%)
Oct 31, 2012 0.0505 0.0780 0.0505 0.0780 600 -0.00(-4.88%)
Oct 23, 2012 0.0820 0.0820 0.0820 0 +0.01(+12.33%)
Oct 19, 2012 0.0730 0.0730 0.0730 0.0730 13,415 +0.00(+0.00%)
Oct 18, 2012 0.0815 0.1032 0.0420 0.0730 150,950 -0.06(-42.97%)
Oct 16, 2012 0.1280 0.1280 0.1280 0 -0.00(-0.16%)
Oct 12, 2012 0.1282 0.1282 0.1282 0 -0.01(-9.65%)
Oct 09, 2012 0.1419 0.1419 0.1419 0 -0.00(-1.11%)
Oct 08, 2012 0.0803 0.1435 0.0803 0.1435 5,200 +0.00(+0.00%)
Oct 03, 2012 0.1435 0.1435 0.1435 0.1435 0 -0.00(-0.28%)
Sep 27, 2012 0.1439 0.1439 0.1439 0.1439 0 +0.01(+5.04%)
Sep 25, 2012 0.1370 0.1370 0.1370 0 +0.01(+10.04%)
Sep 24, 2012 0.0803 0.1245 0.0803 0.1245 3,300 -0.02(-13.48%)
Sep 21, 2012 0.1198 0.1439 0.1198 0.1439 11,760 +0.00(+0.00%)
Sep 20, 2012 0.1250 0.1439 0.1250 0.1439 5,100 +0.00(+0.98%)
Sep 19, 2012 0.0800 0.1425 0.0800 0.1425 200 -0.00(-1.04%)
Sep 18, 2012 0.0850 0.1445 0.0850 0.1440 12,200 +0.00(+0.00%)
Sep 17, 2012 0.0850 0.1440 0.0850 0.1440 300 -0.01(-9.38%)
Sep 14, 2012 0.1150 0.1589 0.1029 0.1589 49,220 +0.04(+38.17%)
Sep 13, 2012 0.0850 0.1150 0.0800 0.1150 72,900 -0.01(-6.81%)
Sep 12, 2012 0.0800 0.1234 0.0800 0.1234 3,600 -0.00(-1.12%)
Sep 06, 2012 0.1248 0.1248 0.1248 0 -0.00(-0.08%)
Sep 05, 2012 0.0800 0.1249 0.0800 0.1249 1,000 -0.00(-2.35%)
Sep 04, 2012 0.1286 0.1286 0.1250 0.1279 7,535 -0.00(-1.16%)
Aug 31, 2012 0.1049 0.1294 0.1000 0.1294 32,200 +0.02(+23.24%)
Aug 30, 2012 0.1050 0.1050 0.0895 0.1050 2,350 +0.02(+17.32%)
Aug 29, 2012 0.1100 0.1100 0.0620 0.0895 12,298 -0.05(-37.80%)
Aug 27, 2012 0.1498 0.1498 0.0910 0.1439 3,982 -0.00(-0.55%)
Aug 24, 2012 0.1448 0.1448 0.1000 0.1447 21,902 +0.00(+0.00%)
Aug 23, 2012 0.1030 0.1488 0.1030 0.1447 64,200 -0.01(-6.58%)
Aug 22, 2012 0.1000 0.1750 0.0970 0.1549 78,900 +0.05(+54.90%)
Aug 21, 2012 0.1900 0.1900 0.0801 0.1000 415,600 -0.08(-45.21%)
Aug 20, 2012 0.1000 0.1850 0.1000 0.1825 30,600 -0.01(-3.95%)
Aug 17, 2012 0.1900 0.1900 0.1000 0.1900 38,231 +0.02(+11.76%)
Aug 16, 2012 0.0800 0.1900 0.0800 0.1700 11,950 -0.02(-10.53%)
Aug 15, 2012 0.1900 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
Aug 14, 2012 0.1400 0.1900 0.1400 0.1900 5,300 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2000 0.1900 0.1900 900 -0.02(-9.52%)
Aug 06, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 03, 2012 0.1400 0.2100 0.1400 0.2100 5,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.